Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 6.24 | 6.28 | 6.18 | 6.21 | 6.21 | -0.01 (-0.16%) | 3,469,800 |
22 Sep 2023 | CNY | 6.15 | 6.26 | 6.13 | 6.22 | 6.22 | +0.05 (+0.81%) | 4,235,502 |
21 Sep 2023 | CNY | 6.25 | 6.28 | 6.16 | 6.17 | 6.17 | -0.1 (-1.59%) | 5,286,900 |
20 Sep 2023 | CNY | 6.28 | 6.32 | 6.18 | 6.27 | 6.27 | +0.01 (+0.16%) | 4,966,000 |
19 Sep 2023 | CNY | 6.33 | 6.33 | 6.22 | 6.26 | 6.26 | -0.09 (-1.42%) | 6,113,705 |
18 Sep 2023 | CNY | 6.22 | 6.4 | 6.17 | 6.35 | 6.35 | +0.13 (+2.09%) | 7,882,192 |
15 Sep 2023 | CNY | 6.12 | 6.23 | 6.08 | 6.22 | 6.22 | +0.11 (+1.80%) | 9,167,674 |
14 Sep 2023 | CNY | 6.11 | 6.14 | 6.05 | 6.11 | 6.11 | -0.01 (-0.16%) | 4,479,674 |
13 Sep 2023 | CNY | 6.18 | 6.18 | 6.09 | 6.12 | 6.12 | +0.01 (+0.16%) | 5,111,900 |
12 Sep 2023 | CNY | 6.18 | 6.18 | 6.1 | 6.11 | 6.11 | -0.05 (-0.81%) | 4,690,800 |
11 Sep 2023 | CNY | 6.13 | 6.17 | 5.96 | 6.16 | 6.16 | -0.07 (-1.12%) | 14,284,336 |
8 Sep 2023 | CNY | 6.09 | 6.3 | 6.08 | 6.23 | 6.23 | +0.14 (+2.30%) | 9,040,359 |
7 Sep 2023 | CNY | 6.13 | 6.16 | 6.08 | 6.09 | 6.09 | -0.04 (-0.65%) | 5,565,000 |
6 Sep 2023 | CNY | 6.14 | 6.17 | 6.1 | 6.13 | 6.13 | -0.03 (-0.49%) | 4,610,800 |
5 Sep 2023 | CNY | 6.29 | 6.29 | 6.14 | 6.16 | 6.16 | -0.12 (-1.91%) | 4,313,428 |
4 Sep 2023 | CNY | 6.19 | 6.29 | 6.18 | 6.28 | 6.28 | +0.12 (+1.95%) | 5,132,100 |
1 Sep 2023 | CNY | 6.08 | 6.18 | 6.05 | 6.16 | 6.16 | +0.11 (+1.82%) | 5,814,861 |
31 Aug 2023 | CNY | 6.14 | 6.19 | 6.05 | 6.05 | 6.05 | -0.07 (-1.14%) | 5,107,376 |
30 Aug 2023 | CNY | 6.21 | 6.24 | 6.12 | 6.12 | 6.12 | -0.09 (-1.45%) | 6,509,200 |
29 Aug 2023 | CNY | 6.22 | 6.27 | 6.17 | 6.21 | 6.21 | -0.04 (-0.64%) | 8,396,387 |
28 Aug 2023 | CNY | 6.32 | 6.39 | 6.2 | 6.25 | 6.25 | +0.24 (+3.99%) | 14,025,151 |
25 Aug 2023 | CNY | 6.09 | 6.15 | 5.92 | 6.01 | 6.01 | -0.1 (-1.64%) | 6,766,259 |
24 Aug 2023 | CNY | 6.12 | 6.17 | 6.06 | 6.11 | 6.11 | -0.01 (-0.16%) | 5,401,559 |
23 Aug 2023 | CNY | 6.24 | 6.31 | 6.12 | 6.12 | 6.12 | -0.15 (-2.39%) | 4,053,000 |
22 Aug 2023 | CNY | 6.37 | 6.4 | 6.16 | 6.27 | 6.27 | -0.08 (-1.26%) | 6,549,500 |
21 Aug 2023 | CNY | 6.31 | 6.45 | 6.3 | 6.35 | 6.35 | +0.04 (+0.63%) | 5,562,981 |
18 Aug 2023 | CNY | 6.46 | 6.47 | 6.31 | 6.31 | 6.31 | -0.13 (-2.02%) | 4,702,149 |
17 Aug 2023 | CNY | 6.44 | 6.48 | 6.36 | 6.44 | 6.44 | +0.02 (+0.31%) | 6,400,050 |
16 Aug 2023 | CNY | 6.41 | 6.52 | 6.33 | 6.42 | 6.42 | +0.03 (+0.47%) | 7,209,229 |
15 Aug 2023 | CNY | 6.39 | 6.42 | 6.28 | 6.39 | 6.39 | +0.03 (+0.47%) | 6,691,713 |